Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.949 8.977 8.774 8.837 19,578,888 -0.03(-0.39%)
Jan 28, 2010 9.019 9.089 8.872 8.872 12,603,669 -0.14(-1.55%)
Jan 27, 2010 9.145 9.152 8.746 9.012 17,110,464 -0.13(-1.45%)
Jan 26, 2010 9.313 9.313 9.113 9.145 6,902,323 -0.24(-2.54%)
Jan 25, 2010 9.229 9.432 9.155 9.383 8,864,228 +0.27(+3.00%)
Jan 22, 2010 9.369 9.425 9.096 9.110 9,334,765 -0.24(-2.62%)
Jan 21, 2010 9.606 9.725 9.292 9.355 8,672,683 -0.24(-2.48%)
Jan 20, 2010 9.795 9.795 9.487 9.592 8,890,914 -0.29(-2.97%)
Jan 19, 2010 9.816 9.949 9.704 9.886 6,716,460 +0.06(+0.64%)
Jan 15, 2010 9.809 9.823 9.823 9.823 7,987,226 -0.03(-0.35%)
Jan 14, 2010 9.809 9.963 9.795 9.858 6,175,604 +0.01(+0.07%)
Jan 13, 2010 9.613 9.893 9.592 9.851 7,844,375 +0.26(+2.70%)
Jan 12, 2010 9.655 9.704 9.564 9.592 8,151,236 -0.11(-1.15%)
Jan 11, 2010 9.634 9.802 9.627 9.704 12,315,173 +0.06(+0.65%)
Jan 08, 2010 9.369 9.669 9.341 9.641 8,071,568 +0.27(+2.84%)
Jan 07, 2010 9.355 9.501 9.201 9.376 24,074,088 +0.01(+0.07%)
Jan 06, 2010 9.411 9.613 9.362 9.369 10,729,741 -0.10(-1.03%)
Jan 05, 2010 9.564 9.683 9.446 9.466 7,279,428 -0.10(-1.02%)
Jan 04, 2010 9.362 9.585 9.362 9.564 6,571,111 +0.25(+2.70%)
Dec 31, 2009 9.557 9.313 9.313 9.313 4,973,507 -0.25(-2.63%)
Dec 30, 2009 9.557 9.564 9.446 9.564 3,573,103 -0.01(-0.07%)
Dec 29, 2009 9.739 9.760 9.564 9.571 5,351,901 -0.18(-1.87%)
Dec 28, 2009 9.725 9.774 9.655 9.753 3,947,991 +0.03(+0.36%)
Dec 24, 2009 9.711 9.781 9.655 9.718 2,178,037 -0.01(-0.07%)
Dec 23, 2009 9.585 9.746 9.529 9.725 5,586,740 +0.17(+1.76%)
Dec 22, 2009 9.697 9.739 9.473 9.557 6,394,167 -0.16(-1.66%)
Dec 21, 2009 9.669 9.795 9.627 9.718 4,997,331 +0.09(+0.94%)
Dec 18, 2009 9.725 9.883 9.606 9.627 9,047,837 -0.01(-0.07%)
Dec 17, 2009 9.669 9.795 9.508 9.634 7,735,664 +0.01(+0.14%)
Dec 16, 2009 9.648 9.823 9.522 9.621 10,393,521 +0.06(+0.59%)
Dec 15, 2009 9.320 9.669 9.257 9.564 15,186,052 +0.15(+1.56%)
Dec 14, 2009 9.313 9.439 9.299 9.418 8,054,114 +0.27(+2.91%)
Dec 11, 2009 8.893 9.152 8.809 9.152 7,307,620 +0.24(+2.67%)
Dec 10, 2009 8.802 8.984 8.746 8.914 10,676,391 +0.01(+0.08%)
Dec 09, 2009 9.026 9.054 8.788 8.907 8,289,045 -0.10(-1.09%)
Dec 08, 2009 9.208 9.229 8.963 9.005 7,572,465 -0.29(-3.16%)
Dec 07, 2009 9.362 9.439 9.271 9.299 6,934,364 -0.05(-0.52%)
Dec 04, 2009 9.243 9.362 9.068 9.348 18,189,172 +0.25(+2.77%)
Dec 03, 2009 9.145 9.236 9.036 9.096 6,680,276 -0.04(-0.46%)
Dec 02, 2009 9.208 9.341 9.092 9.138 8,692,718 -0.06(-0.61%)
Dec 01, 2009 8.977 9.222 8.977 9.194 9,587,416 +0.28(+3.14%)
Nov 30, 2009 8.970 9.033 8.830 8.914 9,449,029 -0.03(-0.31%)
Nov 27, 2009 8.865 9.089 8.788 8.942 5,462,901 -0.29(-3.18%)
Nov 25, 2009 8.879 9.257 8.823 9.236 8,730,095 +0.37(+4.18%)
Nov 24, 2009 8.963 9.026 8.809 8.865 8,745,186 -0.12(-1.32%)
Nov 23, 2009 8.984 9.040 8.907 8.984 12,396,463 +0.13(+1.50%)
Nov 20, 2009 8.949 8.991 8.788 8.851 15,148,932 -0.14(-1.56%)
Nov 19, 2009 9.257 9.264 8.942 8.991 12,409,983 -0.31(-3.31%)
Nov 18, 2009 9.271 9.425 9.257 9.299 6,737,070 -0.01(-0.08%)
Nov 17, 2009 9.536 9.550 9.243 9.306 7,213,236 -0.25(-2.64%)
Nov 16, 2009 9.487 9.627 9.362 9.557 8,753,833 +0.19(+2.02%)
Nov 13, 2009 9.201 9.439 9.159 9.369 9,165,656 +0.23(+2.53%)
Nov 12, 2009 9.446 9.557 9.117 9.138 13,045,336 -0.37(-3.90%)
Nov 11, 2009 9.774 9.781 9.446 9.508 20,256,100 -0.15(-1.59%)
Nov 10, 2009 9.648 9.767 9.585 9.662 18,669,658 -0.08(-0.79%)
Nov 09, 2009 9.781 9.879 9.529 9.739 27,117,492 -0.08(-0.78%)
Nov 06, 2009 9.613 10.12 9.536 9.816 18,097,504 +0.23(+2.41%)
Nov 05, 2009 9.397 9.704 9.397 9.585 6,116,809 +0.28(+3.01%)
Nov 04, 2009 9.383 9.641 9.264 9.306 9,953,752 -0.01(-0.08%)
Nov 03, 2009 9.187 9.369 9.166 9.313 7,723,899 +0.07(+0.76%)
Nov 02, 2009 9.138 9.522 9.061 9.243 11,081,495 +0.10(+1.07%)
Oct 30, 2009 9.439 9.494 9.061 9.145 16,811,238 -0.33(-3.47%)
Oct 29, 2009 9.082 9.480 9.061 9.473 12,515,510 +0.51(+5.70%)
Oct 28, 2009 9.585 9.599 8.942 8.963 16,412,657 -0.65(-6.77%)
Oct 27, 2009 9.662 9.781 9.362 9.613 13,306,593 -0.06(-0.65%)
Oct 26, 2009 10.05 10.24 9.627 9.676 9,369,126 -0.27(-2.74%)
Oct 23, 2009 10.15 10.18 9.886 9.949 9,644,717 -0.52(-4.95%)
Oct 22, 2009 10.59 10.61 10.32 10.47 8,440,876 -0.10(-0.99%)
Oct 21, 2009 10.43 10.80 10.35 10.57 7,819,306 +0.20(+1.89%)
Oct 20, 2009 10.43 10.53 10.38 10.38 9,111,622 -0.23(-2.18%)
Oct 19, 2009 10.39 10.63 10.25 10.61 5,993,653 +0.27(+2.57%)
Oct 16, 2009 10.36 10.46 10.16 10.34 8,606,226 -0.13(-1.27%)
Oct 15, 2009 10.51 10.53 10.30 10.47 6,293,942 -0.02(-0.20%)
Oct 14, 2009 10.43 10.52 10.30 10.49 8,122,351 +0.15(+1.49%)
Oct 13, 2009 10.40 10.42 10.21 10.34 5,664,751 -0.05(-0.47%)
Oct 12, 2009 10.38 10.47 10.33 10.39 4,705,354 +0.03(+0.27%)
Oct 09, 2009 10.38 10.47 10.34 10.36 5,886,425 -0.01(-0.13%)
Oct 08, 2009 10.42 10.49 10.31 10.38 9,718,304 +0.00(+0.00%)
Oct 07, 2009 10.33 10.42 10.22 10.38 8,061,897 +0.03(+0.34%)
Oct 06, 2009 10.40 10.45 10.15 10.34 10,552,641 +0.06(+0.54%)
Oct 05, 2009 9.704 10.29 9.655 10.29 10,246,181 +0.64(+6.68%)
Oct 02, 2009 9.578 9.753 9.383 9.641 9,141,790 -0.03(-0.36%)
Oct 01, 2009 10.33 10.38 9.676 9.676 12,556,339 -0.69(-6.68%)
Sep 30, 2009 10.75 10.75 10.26 10.37 11,941,007 -0.29(-2.76%)
Sep 29, 2009 10.47 10.72 10.40 10.66 9,449,973 +0.24(+2.28%)
Sep 28, 2009 10.03 10.49 10.03 10.43 5,337,254 +0.41(+4.05%)
Sep 25, 2009 10.15 10.21 9.970 10.02 6,537,422 -0.20(-1.92%)
Sep 24, 2009 10.46 10.57 10.10 10.22 9,905,129 -0.22(-2.14%)
Sep 23, 2009 10.54 10.73 10.43 10.44 10,834,498 -0.18(-1.71%)
Sep 22, 2009 10.31 10.63 10.20 10.62 13,562,436 +0.38(+3.76%)
Sep 21, 2009 10.06 10.26 9.760 10.24 11,782,389 +0.17(+1.67%)
Sep 18, 2009 10.14 10.26 9.907 10.07 9,782,728 +0.03(+0.28%)
Sep 17, 2009 10.50 10.56 10.02 10.04 8,425,744 -0.17(-1.65%)
Sep 16, 2009 10.33 10.57 10.18 10.21 11,586,231 -0.09(-0.88%)
Sep 15, 2009 10.41 10.43 10.14 10.30 10,103,972 -0.05(-0.47%)
Sep 14, 2009 10.01 10.41 9.928 10.35 16,291,371 +0.45(+4.52%)
Sep 11, 2009 9.879 9.963 9.760 9.900 5,991,118 +0.01(+0.07%)
Sep 10, 2009 9.830 9.914 9.662 9.893 5,908,802 +0.03(+0.28%)
Sep 09, 2009 9.683 9.865 9.557 9.865 7,055,218 +0.22(+2.25%)
Sep 08, 2009 9.543 9.697 9.453 9.648 7,069,522 +0.20(+2.15%)
Sep 04, 2009 9.313 9.446 9.257 9.446 5,433,902 +0.15(+1.66%)
Sep 03, 2009 9.306 9.337 9.138 9.292 5,702,689 +0.06(+0.68%)
Sep 02, 2009 9.187 9.306 8.949 9.229 11,115,552 -0.04(-0.45%)
Sep 01, 2009 9.543 9.760 9.264 9.271 8,943,287 -0.29(-3.07%)
Aug 31, 2009 9.669 9.697 9.494 9.564 6,384,235 -0.17(-1.80%)
Aug 28, 2009 9.809 9.837 9.585 9.739 7,914,502 +0.01(+0.07%)
Aug 27, 2009 9.949 10.01 9.641 9.732 7,566,098 -0.22(-2.25%)
Aug 26, 2009 9.795 9.984 9.634 9.956 10,111,716 +0.15(+1.57%)
Aug 25, 2009 10.12 10.24 9.788 9.802 9,928,757 -0.29(-2.84%)
Aug 24, 2009 10.04 10.18 9.984 10.09 11,364,364 +0.11(+1.12%)
Aug 21, 2009 9.823 10.02 9.732 9.977 7,911,016 +0.23(+2.37%)
Aug 20, 2009 9.620 9.767 9.585 9.746 5,707,202 +0.15(+1.53%)
Aug 19, 2009 9.501 9.648 9.404 9.599 10,531,966 +0.01(+0.07%)
Aug 18, 2009 9.425 9.606 9.348 9.592 6,716,353 +0.27(+2.93%)
Aug 17, 2009 9.397 9.446 9.271 9.319 9,049,952 -0.33(-3.41%)
Aug 14, 2009 9.711 9.816 9.508 9.648 6,129,492 -0.09(-0.93%)
Aug 13, 2009 9.781 9.830 9.564 9.739 9,975,780 +0.03(+0.29%)
Aug 12, 2009 9.334 9.802 9.334 9.711 9,861,598 +0.31(+3.35%)
Aug 11, 2009 9.683 9.732 9.383 9.397 11,180,440 -0.38(-3.93%)
Aug 10, 2009 9.676 9.865 9.460 9.781 15,809,715 +0.07(+0.72%)
Aug 07, 2009 9.767 9.928 9.397 9.711 16,794,272 +0.52(+5.63%)
Aug 06, 2009 9.145 9.264 8.984 9.194 9,296,685 +0.03(+0.38%)
Aug 05, 2009 9.222 9.292 9.043 9.159 6,127,967 -0.03(-0.38%)
Aug 04, 2009 9.180 9.369 9.096 9.194 9,789,997 -0.04(-0.45%)
Aug 03, 2009 9.117 9.250 8.970 9.236 9,099,416 +0.29(+3.20%)
Jul 31, 2009 8.928 9.061 8.851 8.949 6,341,354 -0.03(-0.39%)
Jul 30, 2009 8.648 9.068 8.648 8.984 8,455,521 +0.44(+5.16%)
Jul 29, 2009 8.669 8.718 8.438 8.543 7,864,198 -0.18(-2.08%)
Jul 28, 2009 8.984 9.103 8.613 8.725 9,614,921 -0.34(-3.78%)
Jul 27, 2009 8.868 9.117 8.830 9.068 10,452,558 -0.07(-0.77%)
Jul 24, 2009 8.753 9.264 8.686 9.138 994 +0.38(+4.40%)
Jul 23, 2009 8.375 8.837 8.312 8.753 11,343,780 +0.32(+3.82%)
Jul 22, 2009 8.501 8.592 8.382 8.431 9,535,842 -0.14(-1.63%)
Jul 21, 2009 8.690 8.739 8.438 8.571 12,660,543 -0.04(-0.49%)
Jul 20, 2009 8.445 8.641 8.382 8.613 11,181,176 +0.27(+3.19%)
Jul 17, 2009 8.438 8.543 8.267 8.347 6,766,640 -0.11(-1.32%)
Jul 16, 2009 8.403 8.508 8.179 8.459 7,822,274 -0.01(-0.17%)
Jul 15, 2009 8.179 8.497 8.137 8.473 13,504,614 +0.36(+4.49%)
Jul 14, 2009 8.018 8.200 7.906 8.109 13,095,516 +0.09(+1.13%)
Jul 13, 2009 7.696 8.039 7.675 8.018 9,348,359 +0.20(+2.50%)
Jul 10, 2009 7.724 7.843 7.584 7.822 7,807,549 +0.01(+0.18%)
Jul 09, 2009 7.738 7.906 7.556 7.808 7,567,406 +0.10(+1.36%)
Jul 08, 2009 7.661 7.878 7.465 7.703 18,651,176 +0.08(+1.01%)
Jul 07, 2009 7.780 7.906 7.598 7.626 16,605,044 -0.15(-1.98%)
Jul 06, 2009 7.843 7.948 7.647 7.780 16,788,316 -0.12(-1.51%)
Jul 02, 2009 8.116 8.165 7.899 7.899 14,888,778 -0.33(-4.00%)
Jul 01, 2009 8.158 8.312 8.158 8.228 15,401,130 +0.10(+1.29%)
Jun 30, 2009 8.004 8.144 7.682 8.123 19,187,496 +0.10(+1.31%)
Jun 29, 2009 7.661 8.032 7.556 8.018 13,129,691 +0.41(+5.43%)
Jun 26, 2009 7.724 7.738 7.423 7.605 12,921,586 -0.17(-2.25%)
Jun 25, 2009 7.570 7.808 7.532 7.780 19,346,216 +0.38(+5.10%)
Jun 24, 2009 7.095 7.451 7.067 7.402 29,744,484 +0.66(+9.86%)
Jun 23, 2009 6.395 6.766 6.395 6.738 13,584,254 +0.33(+5.13%)
Jun 22, 2009 6.717 6.787 6.318 6.409 11,979,194 -0.41(-6.05%)
Jun 19, 2009 6.787 7.032 6.780 6.822 9,764,231 +0.10(+1.46%)
Jun 18, 2009 6.773 6.948 6.682 6.724 10,819,692 -0.06(-0.83%)
Jun 17, 2009 6.976 7.032 6.745 6.780 9,149,738 -0.20(-2.91%)
Jun 16, 2009 7.095 7.256 6.895 6.983 8,228,756 -0.07(-0.99%)
Jun 15, 2009 7.458 7.458 6.913 7.053 11,040,519 -0.43(-5.71%)
Jun 12, 2009 7.249 7.549 7.144 7.479 10,673,151 +0.19(+2.59%)
Jun 11, 2009 7.116 7.493 7.109 7.291 10,327,723 +0.21(+2.96%)
Jun 10, 2009 7.123 7.221 6.927 7.081 9,897,485 +0.03(+0.50%)
Jun 09, 2009 7.207 7.291 6.951 7.046 9,617,238 -0.12(-1.66%)
Jun 08, 2009 7.130 7.235 7.067 7.165 7,578,417 -0.05(-0.68%)
Jun 05, 2009 7.486 7.500 7.179 7.214 10,140,542 -0.08(-1.15%)
Jun 04, 2009 7.081 7.388 7.039 7.298 12,182,464 +0.28(+3.99%)
Jun 03, 2009 7.277 7.340 6.923 7.018 10,491,626 -0.34(-4.66%)
Jun 02, 2009 7.458 7.507 7.312 7.361 10,568,447 -0.11(-1.50%)
Jun 01, 2009 7.130 7.514 7.109 7.472 16,196,430 +0.48(+6.91%)
May 29, 2009 6.696 7.004 6.549 6.990 16,848,082 +0.34(+5.05%)
May 28, 2009 6.290 6.710 6.234 6.654 14,814,251 +0.45(+7.22%)
May 27, 2009 6.304 6.472 6.185 6.206 19,787,086 -0.08(-1.33%)
May 26, 2009 6.066 6.311 5.968 6.290 10,972,814 +0.26(+4.29%)
May 22, 2009 6.010 6.227 5.954 6.031 10,001,945 -0.04(-0.69%)
May 21, 2009 6.108 6.276 5.975 6.073 8,362,665 -0.13(-2.03%)
May 20, 2009 6.619 6.822 6.164 6.199 18,936,756 -0.48(-7.23%)
May 19, 2009 6.374 6.731 6.304 6.682 13,573,947 +0.37(+5.88%)
May 18, 2009 6.066 6.346 6.059 6.311 13,261,881 +0.33(+5.50%)
May 15, 2009 6.325 6.416 5.898 5.982 11,485,014 -0.42(-6.56%)
May 14, 2009 5.856 6.437 5.842 6.402 16,800,924 +0.55(+9.32%)
May 13, 2009 6.185 6.234 5.835 5.856 10,048,476 -0.43(-6.90%)
May 12, 2009 6.325 6.367 6.136 6.290 7,313,038 -0.02(-0.33%)
May 11, 2009 6.633 6.647 6.304 6.311 13,172,388 -0.42(-6.24%)
May 08, 2009 5.870 6.801 5.786 6.731 28,097,386 +1.04(+18.18%)
May 07, 2009 5.828 5.975 5.632 5.695 11,769,382 -0.06(-1.09%)
May 06, 2009 5.800 5.947 5.727 5.758 9,367,771 +0.01(+0.12%)
May 05, 2009 5.611 5.765 5.604 5.751 9,876,587 +0.08(+1.36%)
May 04, 2009 5.569 5.744 5.569 5.674 21,494,956 +0.27(+4.92%)
May 01, 2009 4.961 5.422 4.912 5.408 14,302,106 +0.46(+9.34%)
Apr 30, 2009 4.800 5.080 4.758 4.947 22,575,184 +0.21(+4.43%)
Apr 29, 2009 4.639 4.758 4.597 4.737 11,208,360 +0.13(+2.89%)
Apr 28, 2009 4.562 4.688 4.429 4.604 11,491,789 +0.02(+0.46%)
Apr 27, 2009 4.758 4.842 4.555 4.583 12,429,884 -0.26(-5.35%)
Apr 24, 2009 4.751 4.891 4.688 4.842 9,385,919 +0.16(+3.44%)
Apr 23, 2009 4.660 4.779 4.660 4.681 10,310,239 -0.01(-0.15%)
Apr 22, 2009 4.723 4.786 4.660 4.688 11,307,018 -0.11(-2.33%)
Apr 21, 2009 4.653 4.863 4.653 4.800 12,665,255 +0.21(+4.57%)
Apr 20, 2009 4.772 4.821 4.555 4.590 16,221,470 -0.27(-5.61%)
Apr 17, 2009 4.758 4.877 4.688 4.863 12,067,466 +0.14(+2.96%)
Apr 16, 2009 4.646 4.793 4.562 4.723 13,002,423 +0.14(+3.05%)
Apr 15, 2009 4.541 4.674 4.534 4.583 7,281,977 +0.02(+0.46%)
Apr 14, 2009 4.534 4.681 4.492 4.562 11,137,542 +0.01(+0.15%)
Apr 13, 2009 4.716 4.716 4.506 4.555 9,888,715 -0.17(-3.70%)
Apr 09, 2009 4.611 4.828 4.541 4.730 14,664,925 +0.22(+4.81%)
Apr 08, 2009 4.310 4.548 4.233 4.513 13,168,978 +0.23(+5.39%)
Apr 07, 2009 4.317 4.380 4.198 4.282 9,032,879 -0.11(-2.55%)
Apr 06, 2009 4.331 4.464 4.275 4.394 9,480,181 +0.01(+0.16%)
Apr 03, 2009 4.373 4.408 4.254 4.387 10,665,743 +0.01(+0.16%)
Apr 02, 2009 4.275 4.429 4.163 4.380 18,043,626 +0.24(+5.74%)
Apr 01, 2009 4.009 4.184 3.932 4.142 7,778,466 +0.08(+1.89%)
Mar 31, 2009 4.023 4.198 3.988 4.065 11,926,115 +0.11(+2.83%)
Mar 30, 2009 4.296 4.296 3.904 3.953 13,065,106 -0.42(-9.60%)
Mar 26, 2009 4.450 4.450 4.240 4.373 17,371,652 +0.08(+1.96%)
Mar 25, 2009 4.667 4.674 4.212 4.289 10,515,306 -0.26(-5.69%)
Mar 24, 2009 4.681 4.716 4.464 4.548 7,764,172 -0.20(-4.27%)
Mar 23, 2009 4.646 4.772 4.646 4.751 8,802,992 +0.26(+5.76%)
Mar 20, 2009 4.646 4.723 4.401 4.492 10,673,251 -0.21(-4.39%)
Mar 19, 2009 4.457 4.898 4.597 4.698 12,307,055 -0.05(-1.10%)
Mar 18, 2009 4.457 4.786 4.373 4.751 9,368,831 +0.27(+5.93%)
Mar 17, 2009 4.611 4.611 4.401 4.485 10,040,749 -0.11(-2.44%)
Mar 16, 2009 4.352 4.730 4.352 4.597 10,647,703 +0.30(+7.00%)
Mar 13, 2009 4.268 4.457 4.240 4.296 0 +0.06(+1.49%)
Mar 12, 2009 3.890 4.282 3.806 4.233 14,254,134 +0.32(+8.23%)
Mar 11, 2009 3.799 3.960 3.743 3.911 11,399,732 +0.20(+5.27%)
Mar 10, 2009 3.540 3.757 3.435 3.715 12,134,830 +0.28(+8.15%)
Mar 09, 2009 3.589 3.716 3.393 3.435 6,985,045 -0.14(-3.91%)
Mar 06, 2009 3.484 3.715 3.421 3.575 0 +0.08(+2.20%)
Mar 05, 2009 3.764 3.785 3.358 3.498 12,930,702 -0.36(-9.42%)
Mar 04, 2009 3.743 3.967 3.743 3.862 8,453,011 -0.07(-1.78%)
Mar 02, 2009 4.296 4.387 3.883 3.932 14,538,545 -0.48(-10.79%)
Feb 27, 2009 4.765 4.765 4.198 4.408 0 -0.46(-9.48%)
Feb 26, 2009 4.611 4.877 4.555 4.870 13,142,920 +0.32(+7.08%)
Feb 25, 2009 4.499 4.674 4.422 4.548 12,648,254 -0.22(-4.69%)
Feb 24, 2009 4.506 4.793 4.429 4.772 7,138,475 +0.31(+6.90%)
Feb 23, 2009 4.793 4.849 4.429 4.464 15,951,186 -0.23(-4.92%)
Feb 20, 2009 5.003 5.038 4.583 4.695 11,791,319 -0.41(-8.08%)
Feb 19, 2009 5.024 5.227 4.947 5.108 7,845,311 +0.15(+2.96%)
Feb 18, 2009 5.073 5.115 4.863 4.961 8,832,270 -0.06(-1.25%)
Feb 17, 2009 5.268 5.268 4.898 5.024 11,255,368 -0.39(-7.24%)
Feb 13, 2009 5.499 5.594 5.366 5.415 6,020,692 -0.12(-2.15%)
Feb 12, 2009 5.331 5.553 5.247 5.534 10,149,757 +0.01(+0.13%)
Feb 11, 2009 5.604 5.702 5.422 5.527 7,184,628 -0.11(-1.99%)
Feb 10, 2009 5.786 5.877 5.527 5.639 11,918,838 -0.14(-2.42%)
Feb 09, 2009 6.052 6.052 5.737 5.779 6,256,744 -0.22(-3.73%)
Feb 06, 2009 5.674 6.052 5.667 6.003 6,426,096 +0.24(+4.13%)
Feb 05, 2009 5.793 5.898 5.527 5.765 7,101,231 -0.04(-0.72%)
Feb 04, 2009 5.730 5.898 5.667 5.807 5,270,564 +0.12(+2.09%)
Feb 03, 2009 5.611 5.730 5.520 5.688 6,500,430 +0.10(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.